Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.40 | 21.59 | 21.33 | 21.36 | 4,977,347 | -0.18(-0.85%) |
Nov 29, 2010 | 21.42 | 21.60 | 21.28 | 21.55 | 5,765,510 | +0.02(+0.10%) |
Nov 26, 2010 | 21.60 | 21.73 | 21.51 | 21.52 | 2,405,074 | -0.20(-0.91%) |
Nov 24, 2010 | 21.65 | 21.72 | 21.72 | 21.72 | 4,410,190 | +0.19(+0.88%) |
Nov 23, 2010 | 21.61 | 21.73 | 21.50 | 21.53 | 5,768,298 | -0.34(-1.53%) |
Nov 22, 2010 | 21.98 | 22.01 | 21.62 | 21.87 | 5,911,970 | -0.24(-1.09%) |
Nov 19, 2010 | 21.97 | 22.21 | 21.93 | 22.11 | 6,097,704 | +0.08(+0.36%) |
Nov 18, 2010 | 22.00 | 22.23 | 21.90 | 22.03 | 6,034,139 | +0.27(+1.24%) |
Nov 17, 2010 | 21.81 | 21.90 | 21.64 | 21.76 | 9,903,024 | +0.01(+0.03%) |
Nov 16, 2010 | 22.08 | 22.19 | 21.63 | 21.75 | 11,860,977 | -0.46(-2.07%) |
Nov 15, 2010 | 22.14 | 22.38 | 22.12 | 22.21 | 5,361,261 | +0.21(+0.96%) |
Nov 12, 2010 | 22.20 | 22.24 | 21.87 | 22.00 | 5,842,683 | -0.33(-1.47%) |
Nov 11, 2010 | 22.50 | 22.58 | 22.28 | 22.33 | 6,450,898 | -0.31(-1.38%) |
Nov 10, 2010 | 22.19 | 22.65 | 22.17 | 22.64 | 11,312,779 | +0.57(+2.58%) |
Nov 09, 2010 | 22.63 | 22.67 | 21.98 | 22.07 | 8,114,860 | -0.55(-2.42%) |
Nov 08, 2010 | 22.68 | 22.79 | 22.42 | 22.62 | 7,263,795 | -0.18(-0.77%) |
Nov 05, 2010 | 22.69 | 22.86 | 22.49 | 22.79 | 6,499,627 | +0.07(+0.29%) |
Nov 04, 2010 | 22.07 | 22.77 | 22.03 | 22.73 | 10,670,261 | +0.88(+4.04%) |
Nov 03, 2010 | 22.20 | 22.25 | 21.59 | 21.85 | 7,881,292 | -0.25(-1.12%) |
Nov 02, 2010 | 22.16 | 22.17 | 21.90 | 22.09 | 5,187,397 | +0.09(+0.43%) |
Nov 01, 2010 | 22.28 | 22.42 | 21.80 | 22.00 | 8,684,476 | -0.23(-1.02%) |
Oct 29, 2010 | 22.07 | 22.24 | 21.87 | 22.22 | 11,944,651 | +0.04(+0.20%) |
Oct 28, 2010 | 22.60 | 22.71 | 21.96 | 22.18 | 17,788,930 | -1.49(-6.31%) |
Oct 27, 2010 | 23.63 | 23.87 | 23.51 | 23.67 | 6,970,618 | -0.46(-1.90%) |
Oct 25, 2010 | 24.02 | 24.27 | 23.84 | 24.13 | 7,260,267 | +0.23(+0.98%) |
Oct 22, 2010 | 23.81 | 24.00 | 23.75 | 23.90 | 3,581,830 | +0.17(+0.71%) |
Oct 21, 2010 | 23.84 | 24.06 | 23.56 | 23.73 | 6,019,007 | -0.03(-0.12%) |
Oct 20, 2010 | 23.56 | 23.90 | 23.51 | 23.76 | 7,416,994 | +0.29(+1.24%) |
Oct 19, 2010 | 23.43 | 23.73 | 23.29 | 23.47 | 8,496,252 | -0.26(-1.11%) |
Oct 18, 2010 | 23.62 | 23.77 | 23.61 | 23.73 | 7,637,501 | +0.09(+0.40%) |
Oct 15, 2010 | 23.94 | 24.03 | 23.56 | 23.64 | 7,545,730 | -0.17(-0.73%) |
Oct 14, 2010 | 23.91 | 24.27 | 23.69 | 23.81 | 5,827,464 | -0.20(-0.82%) |
Oct 13, 2010 | 23.95 | 24.21 | 23.88 | 24.01 | 6,212,883 | +0.31(+1.29%) |
Oct 12, 2010 | 23.61 | 23.78 | 23.42 | 23.70 | 4,500,425 | +0.07(+0.28%) |
Oct 11, 2010 | 23.62 | 23.74 | 23.59 | 23.64 | 2,197,199 | +0.01(+0.03%) |
Oct 08, 2010 | 23.63 | 23.72 | 23.46 | 23.63 | 3,720,400 | +0.16(+0.68%) |
Oct 07, 2010 | 23.49 | 23.67 | 23.38 | 23.47 | 4,351,897 | +0.06(+0.25%) |
Oct 06, 2010 | 23.54 | 23.59 | 23.21 | 23.41 | 4,925,031 | -0.19(-0.80%) |
Oct 05, 2010 | 23.35 | 23.68 | 22.99 | 23.60 | 6,613,755 | +0.50(+2.14%) |
Oct 04, 2010 | 23.29 | 23.38 | 22.97 | 23.11 | 5,164,227 | +0.09(+0.41%) |
Oct 01, 2010 | 23.01 | 23.35 | 22.82 | 23.01 | 6,002,238 | +0.01(+0.05%) |
Sep 30, 2010 | 22.99 | 23.59 | 22.99 | 23.00 | 38,774 | +0.00(+0.01%) |
Sep 29, 2010 | 23.43 | 23.43 | 22.89 | 23.00 | 8,058,525 | -0.44(-1.90%) |
Sep 28, 2010 | 23.05 | 23.52 | 22.84 | 23.44 | 40,271 | +0.55(+2.42%) |
Sep 27, 2010 | 22.96 | 23.10 | 22.84 | 22.89 | 6,234,053 | -0.15(-0.63%) |
Sep 24, 2010 | 22.46 | 23.04 | 22.38 | 23.03 | 7,335,047 | +0.84(+3.78%) |
Sep 23, 2010 | 22.20 | 22.59 | 22.17 | 22.20 | 5,206,029 | -0.37(-1.65%) |
Sep 22, 2010 | 22.73 | 22.76 | 22.51 | 22.57 | 6,266,525 | -0.27(-1.18%) |
Sep 21, 2010 | 22.96 | 23.00 | 22.70 | 22.84 | 6,174,757 | -0.13(-0.57%) |
Sep 20, 2010 | 22.61 | 22.99 | 22.52 | 22.97 | 6,124,058 | +0.38(+1.68%) |
Sep 17, 2010 | 22.59 | 22.73 | 22.51 | 22.59 | 7,501,950 | +0.36(+1.64%) |
Sep 15, 2010 | 21.90 | 22.31 | 21.86 | 22.22 | 4,615,536 | +0.16(+0.73%) |
Sep 14, 2010 | 22.05 | 22.20 | 21.88 | 22.06 | 5,757,250 | -0.01(-0.07%) |
Sep 13, 2010 | 22.02 | 22.11 | 21.90 | 22.08 | 6,386,431 | +0.31(+1.41%) |
Sep 10, 2010 | 21.78 | 21.82 | 21.49 | 21.77 | 4,806,801 | +0.31(+1.43%) |
Sep 09, 2010 | 21.50 | 21.57 | 21.31 | 21.47 | 7,088 | +0.26(+1.20%) |
Sep 08, 2010 | 20.99 | 21.25 | 20.99 | 21.21 | 5,323,361 | +0.29(+1.39%) |
Sep 07, 2010 | 21.26 | 21.30 | 20.91 | 20.92 | 787 | -0.52(-2.45%) |
Sep 03, 2010 | 21.01 | 21.47 | 20.96 | 21.44 | 5,673,816 | +0.58(+2.80%) |
Sep 02, 2010 | 20.87 | 20.90 | 20.66 | 20.86 | 503 | -0.04(-0.17%) |